KissMeData/357430/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,204800,72646220,2950,2950,2950,2950,32
20230802,204700,72646220,2950,2950,2950,2950,0
20230802,204600,72646220,2950,2950,2950,2950,0
20230802,204500,72646220,2950,2950,2950,2950,0
20230802,204400,72646220,2950,2950,2950,2950,0
20230802,204300,72646220,2950,2950,2950,2950,0
20230802,204200,72646220,2950,2950,2950,2950,0
20230802,204100,72646220,2950,2950,2950,2950,0
20230802,204000,72646220,2950,2950,2950,2950,0
20230802,203900,72646220,2950,2950,2950,2950,0
20230802,203800,72646220,2950,2950,2950,2950,0
20230802,203700,72646220,2950,2950,2950,2950,0
20230802,203600,72646220,2950,2950,2950,2950,0
20230802,203500,72646220,2950,2950,2950,2950,0
20230802,203400,72646220,2950,2950,2950,2950,0
20230802,203300,72646220,2950,2950,2950,2950,0
20230802,203200,72646220,2950,2950,2950,2950,0
20230802,203100,72646220,2950,2950,2950,2950,0
20230802,203000,72646220,2950,2950,2950,2950,0
20230802,202900,72646220,2950,2950,2950,2950,0
20230802,202800,72646220,2950,2950,2950,2950,0
20230802,202700,72646220,2950,2950,2950,2950,0
20230802,202600,72646220,2950,2950,2950,2950,0
20230802,202500,72646220,2950,2950,2950,2950,0
20230802,202400,72646220,2950,2950,2950,2950,0
20230802,202300,72646220,2950,2950,2950,2950,0
20230802,202200,72646220,2950,2950,2950,2950,0
20230802,202100,72646220,2950,2950,2950,2950,0
20230802,202000,72646220,2950,2950,2950,2950,0
20230802,201900,72646220,2950,2950,2950,2950,0
20230802,201800,72646220,2950,2950,2950,2950,32
20230802,201700,72646220,2950,2950,2950,2950,0
20230802,201600,72646220,2950,2950,2950,2950,0
20230802,201500,72646220,2950,2950,2950,2950,0
20230802,201400,72646220,2950,2950,2950,2950,0
20230802,201300,72646220,2950,2950,2950,2950,0
20230802,201200,72646220,2950,2950,2950,2950,0
20230802,201100,72646220,2950,2950,2950,2950,0
20230802,201000,72646220,2950,2950,2950,2950,0
20230802,200900,72646220,2950,2950,2950,2950,0
20230802,200800,72646220,2950,2950,2950,2950,0
20230802,200700,72646220,2950,2950,2950,2950,0
20230802,200600,72646220,2950,2950,2950,2950,0
20230802,200500,72646220,2950,2950,2950,2950,0
20230802,200400,72646220,2950,2950,2950,2950,0
20230802,200300,72646220,2950,2950,2950,2950,0
20230802,200200,72646220,2950,2950,2950,2950,0
20230802,200100,72646220,2950,2950,2950,2950,0
20230802,200000,72646220,2950,2950,2950,2950,0
20230802,195900,72646220,2950,2950,2950,2950,0
20230802,195800,72646220,2950,2950,2950,2950,0
20230802,195700,72646220,2950,2950,2950,2950,0
20230802,195600,72646220,2950,2950,2950,2950,0
20230802,195500,72646220,2950,2950,2950,2950,0
20230802,195400,72646220,2950,2950,2950,2950,0
20230802,195300,72646220,2950,2950,2950,2950,0
20230802,195200,72646220,2950,2950,2950,2950,0
20230802,195100,72646220,2950,2950,2950,2950,0
20230802,195000,72646220,2950,2950,2950,2950,0
20230802,194900,72646220,2950,2950,2950,2950,0
20230802,194800,72646220,2950,2950,2950,2950,32
20230802,194700,72646220,2950,2950,2950,2950,0
20230802,194600,72646220,2950,2950,2950,2950,0
20230802,194500,72646220,2950,2950,2950,2950,0
20230802,194400,72646220,2950,2950,2950,2950,0
20230802,194300,72646220,2950,2950,2950,2950,0
20230802,194200,72646220,2950,2950,2950,2950,0
20230802,194100,72646220,2950,2950,2950,2950,0
20230802,194000,72646220,2950,2950,2950,2950,0
20230802,193900,72646220,2950,2950,2950,2950,0
20230802,193800,72646220,2950,2950,2950,2950,0
20230802,193700,72646220,2950,2950,2950,2950,0
20230802,193600,72646220,2950,2950,2950,2950,0
20230802,193500,72646220,2950,2950,2950,2950,0
20230802,193400,72646220,2950,2950,2950,2950,0
20230802,193300,72646220,2950,2950,2950,2950,0
20230802,193200,72646220,2950,2950,2950,2950,0
20230802,193100,72646220,2950,2950,2950,2950,0
20230802,193000,72646220,2950,2950,2950,2950,0
20230802,192900,72646220,2950,2950,2950,2950,0
20230802,192800,72646220,2950,2950,2950,2950,0
20230802,192700,72646220,2950,2950,2950,2950,0
20230802,192600,72646220,2950,2950,2950,2950,0
20230802,192500,72646220,2950,2950,2950,2950,0
20230802,192400,72646220,2950,2950,2950,2950,0
20230802,192300,72646220,2950,2950,2950,2950,0
20230802,192200,72646220,2950,2950,2950,2950,0
20230802,192100,72646220,2950,2950,2950,2950,0
20230802,192000,72646220,2950,2950,2950,2950,0
20230802,191900,72646220,2950,2950,2950,2950,0
20230802,191800,72646220,2950,2950,2950,2950,32
20230802,191700,72646220,2950,2950,2950,2950,0
20230802,191600,72646220,2950,2950,2950,2950,0
20230802,191500,72646220,2950,2950,2950,2950,0
20230802,191400,72646220,2950,2950,2950,2950,0
20230802,191300,72646220,2950,2950,2950,2950,0
20230802,191200,72646220,2950,2950,2950,2950,0
20230802,191100,72646220,2950,2950,2950,2950,0
20230802,191000,72646220,2950,2950,2950,2950,0
20230802,190900,72646220,2950,2950,2950,2950,0
20230802,190800,72646220,2950,2950,2950,2950,0
20230802,190700,72646220,2950,2950,2950,2950,0
20230802,190600,72646220,2950,2950,2950,2950,0
20230802,190500,72646220,2950,2950,2950,2950,0
20230802,190400,72646220,2950,2950,2950,2950,0
20230802,190300,72646220,2950,2950,2950,2950,0
20230802,190200,72646220,2950,2950,2950,2950,0
20230802,190100,72646220,2950,2950,2950,2950,0
20230802,190000,72646220,2950,2950,2950,2950,0
20230802,185900,72646220,2950,2950,2950,2950,0
20230802,185800,72646220,2950,2950,2950,2950,0
20230802,185700,72646220,2950,2950,2950,2950,0
20230802,185600,72646220,2950,2950,2950,2950,0
20230802,185500,72646220,2950,2950,2950,2950,0
20230802,185400,72646220,2950,2950,2950,2950,0
20230802,185300,72646220,2950,2950,2950,2950,0
20230802,185200,72646220,2950,2950,2950,2950,0
20230802,185100,72646220,2950,2950,2950,2950,0
20230802,185000,72646220,2950,2950,2950,2950,0
20230802,184900,72646220,2950,2950,2950,2950,0
20230802,184800,72646220,2950,2950,2950,2950,32
20230802,184700,72646220,2950,2950,2950,2950,0
20230802,184600,72646220,2950,2950,2950,2950,0
20230802,184500,72646220,2950,2950,2950,2950,0
20230802,184400,72646220,2950,2950,2950,2950,0
20230802,184300,72646220,2950,2950,2950,2950,0
20230802,184200,72646220,2950,2950,2950,2950,0
20230802,184100,72646220,2950,2950,2950,2950,0
20230802,184000,72646220,2950,2950,2950,2950,0
20230802,183900,72646220,2950,2950,2950,2950,0
20230802,183800,72646220,2950,2950,2950,2950,0
20230802,183700,72646220,2950,2950,2950,2950,0
20230802,183600,72646220,2950,2950,2950,2950,0
20230802,183500,72646220,2950,2950,2950,2950,0
20230802,183400,72646220,2950,2950,2950,2950,0
20230802,183300,72646220,2950,2950,2950,2950,0
20230802,183200,72646220,2950,2950,2950,2950,0
20230802,183100,72646220,2950,2950,2950,2950,0
20230802,183000,72646220,2950,2950,2950,2950,0
20230802,182900,72646220,2950,2950,2950,2950,0
20230802,182800,72646220,2950,2950,2950,2950,0
20230802,182700,72646220,2950,2950,2950,2950,0
20230802,182600,72646220,2950,2950,2950,2950,0
20230802,182500,72646220,2950,2950,2950,2950,0
20230802,182400,72646220,2950,2950,2950,2950,0
20230802,182300,72646220,2950,2950,2950,2950,0
20230802,182200,72646220,2950,2950,2950,2950,0
20230802,182100,72646220,2950,2950,2950,2950,0
20230802,182000,72646220,2950,2950,2950,2950,0
20230802,181900,72646220,2950,2950,2950,2950,0
20230802,181800,72646220,2950,2950,2950,2950,32
20230802,181700,72646220,2950,2950,2950,2950,0
20230802,181600,72646220,2950,2950,2950,2950,0
20230802,181500,72646220,2950,2950,2950,2950,0
20230802,181400,72646220,2950,2950,2950,2950,0
20230802,181300,72646220,2950,2950,2950,2950,0
20230802,181200,72646220,2950,2950,2950,2950,0
20230802,181100,72646220,2950,2950,2950,2950,0
20230802,181000,72646220,2950,2950,2950,2950,0
20230802,180900,72646220,2950,2950,2950,2950,0
20230802,180800,72646220,2950,2950,2950,2950,0
20230802,180700,72646220,2950,2950,2950,2950,0
20230802,180600,72646220,2950,2950,2950,2950,0
20230802,180500,72646220,2950,2950,2950,2950,0
20230802,180400,72646220,2950,2950,2950,2950,0
20230802,180300,72646220,2950,2950,2950,2950,0
20230802,180200,72646220,2950,2950,2950,2950,0
20230802,180100,72646220,2950,2950,2950,2950,0
20230802,180000,72646220,2950,2950,2950,2950,0
20230802,175900,72646220,2950,2950,2950,2950,0
20230802,175800,72646220,2950,2950,2950,2950,0
20230802,175700,72646220,2950,2950,2950,2950,0
20230802,175600,72646220,2950,2950,2950,2950,0
20230802,175500,72646220,2950,2950,2950,2950,0
20230802,175400,72646220,2950,2950,2950,2950,0
20230802,175300,72646220,2950,2950,2950,2950,0
20230802,175200,72646220,2950,2950,2950,2950,0
20230802,175100,72646220,2950,2950,2950,2950,0
20230802,175000,72646220,2950,2950,2950,2950,0
20230802,174900,72646220,2950,2950,2950,2950,0
20230802,174800,72646220,2950,2950,2950,2950,32
20230802,174700,72646220,2950,2950,2950,2950,0
20230802,174600,72646220,2950,2950,2950,2950,0
20230802,174500,72646220,2950,2950,2950,2950,0
20230802,174400,72646220,2950,2950,2950,2950,0
20230802,174300,72646220,2950,2950,2950,2950,0
20230802,174200,72646220,2950,2950,2950,2950,0
20230802,174100,72646220,2950,2950,2950,2950,0
20230802,174000,72646220,2950,2950,2950,2950,0
20230802,173900,72646220,2950,2950,2950,2950,0
20230802,173800,72646220,2950,2950,2950,2950,0
20230802,173700,72646220,2950,2950,2950,2950,0
20230802,173600,72646220,2950,2950,2950,2950,0
20230802,173500,72646220,2950,2950,2950,2950,0
20230802,173400,72646220,2950,2950,2950,2950,0
20230802,173300,72646220,2950,2950,2950,2950,0
20230802,173200,72646220,2950,2950,2950,2950,0
20230802,173100,72646220,2950,2950,2950,2950,0
20230802,173000,72646220,2950,2950,2950,2950,0
20230802,172900,72646220,2950,2950,2950,2950,0
20230802,172800,72646220,2950,2950,2950,2950,0
20230802,172700,72646220,2950,2950,2950,2950,0
20230802,172600,72646220,2950,2950,2950,2950,0
20230802,172500,72646220,2950,2950,2950,2950,0
20230802,172400,72646220,2950,2950,2950,2950,0
20230802,172300,72646220,2950,2950,2950,2950,0
20230802,172200,72646220,2950,2950,2950,2950,0
20230802,172100,72646220,2950,2950,2950,2950,0
20230802,172000,72646220,2950,2950,2950,2950,0
20230802,171900,72646220,2950,2950,2950,2950,0
20230802,171800,72646220,2950,2950,2950,2950,32
20230802,171700,72646220,2950,2950,2950,2950,0
20230802,171600,72646220,2950,2950,2950,2950,0
20230802,171500,72646220,2950,2950,2950,2950,0
20230802,171400,72646220,2950,2950,2950,2950,0
20230802,171300,72646220,2950,2950,2950,2950,0
20230802,171200,72646220,2950,2950,2950,2950,0
20230802,171100,72646220,2950,2950,2950,2950,0
20230802,171000,72646220,2950,2950,2950,2950,0
20230802,170900,72646220,2950,2950,2950,2950,0
20230802,170800,72646220,2950,2950,2950,2950,0
20230802,170700,72646220,2950,2950,2950,2950,0
20230802,170600,72646220,2950,2950,2950,2950,0
20230802,170500,72646220,2950,2950,2950,2950,0
20230802,170400,72646220,2950,2950,2950,2950,0
20230802,170300,72646220,2950,2950,2950,2950,0
20230802,170200,72646220,2950,2950,2950,2950,0
20230802,170100,72646220,2950,2950,2950,2950,0
20230802,170000,72646220,2950,2950,2950,2950,0
20230802,165900,72646220,2950,2950,2950,2950,0
20230802,165800,72646220,2950,2950,2950,2950,0
20230802,165700,72646220,2950,2950,2950,2950,0
20230802,165600,72646220,2950,2950,2950,2950,0
20230802,165500,72646220,2950,2950,2950,2950,0
20230802,165400,72646220,2950,2950,2950,2950,0
20230802,165300,72646220,2950,2950,2950,2950,0
20230802,165200,72646220,2950,2950,2950,2950,0
20230802,165100,72646220,2950,2950,2950,2950,0
20230802,165000,72646220,2950,2950,2950,2950,0
20230802,164900,72646220,2950,2950,2950,2950,0
20230802,164800,72646220,2950,2950,2950,2950,32
20230802,164700,72646220,2950,2950,2950,2950,0
20230802,164600,72646220,2950,2950,2950,2950,0
20230802,164500,72646220,2950,2950,2950,2950,0
20230802,164400,72646220,2950,2950,2950,2950,0
20230802,164300,72646220,2950,2950,2950,2950,0
20230802,164200,72646220,2950,2950,2950,2950,0
20230802,164100,72646220,2950,2950,2950,2950,0
20230802,164000,72646220,2950,2950,2950,2950,0
20230802,163900,72646220,2950,2950,2950,2950,0
20230802,163800,72646220,2950,2950,2950,2950,0
20230802,163700,72646220,2950,2950,2950,2950,0
20230802,163600,72646220,2950,2950,2950,2950,0
20230802,163500,72646220,2950,2950,2950,2950,0
20230802,163400,72646220,2950,2950,2950,2950,0
20230802,163300,72646220,2950,2950,2950,2950,0
20230802,163200,72646220,2950,2950,2950,2950,0
20230802,163100,72646220,2950,2950,2950,2950,0
20230802,163000,72646220,2950,2950,2950,2950,0
20230802,162900,72646220,2950,2950,2950,2950,0
20230802,162800,72646220,2950,2950,2950,2950,0
20230802,162700,72646220,2950,2950,2950,2950,0
20230802,162600,72646220,2950,2950,2950,2950,0
20230802,162500,72646220,2950,2950,2950,2950,0
20230802,162400,72646220,2950,2950,2950,2950,0
20230802,162300,72646220,2950,2950,2950,2950,0
20230802,162200,72646220,2950,2950,2950,2950,0
20230802,162100,72646220,2950,2950,2950,2950,0
20230802,162000,72646220,2950,2950,2950,2950,0
20230802,161900,72646220,2950,2950,2950,2950,0
20230802,161800,72646220,2950,2950,2950,2950,32
20230802,161700,72646220,2950,2950,2950,2950,0
20230802,161600,72646220,2950,2950,2950,2950,0
20230802,161500,72646220,2950,2950,2950,2950,0
20230802,161400,72646220,2950,2950,2950,2950,0
20230802,161300,72646220,2950,2950,2950,2950,0
20230802,161200,72646220,2950,2950,2950,2950,0
20230802,161100,72646220,2950,2950,2950,2950,0
20230802,161000,72646220,2950,2950,2950,2950,0
20230802,160900,72646220,2950,2950,2950,2950,0
20230802,160800,72646220,2950,2950,2950,2950,0
20230802,160700,72646220,2950,2950,2950,2950,0
20230802,160600,72646220,2950,2950,2950,2950,0
20230802,160500,72646220,2950,2950,2950,2950,0
20230802,160400,72646220,2950,2950,2950,2950,0
20230802,160300,72646220,2950,2950,2950,2950,0
20230802,160200,72646220,2950,2950,2950,2950,0
20230802,160100,72646220,2950,2950,2950,2950,0
20230802,160000,72646220,2950,2950,2950,2950,0
20230802,155900,72646220,2950,2950,2950,2950,0
20230802,155800,72646220,2950,2950,2950,2950,0
20230802,155700,72646220,2950,2950,2950,2950,0
20230802,155600,72646220,2950,2950,2950,2950,0
20230802,155500,72646220,2950,2950,2950,2950,0
20230802,155400,72646220,2950,2950,2950,2950,0
20230802,155300,72646220,2950,2950,2950,2950,0
20230802,155200,72646220,2950,2950,2950,2950,0
20230802,155100,72646220,2950,2950,2950,2950,0
20230802,155000,72646220,2950,2950,2950,2950,0
20230802,154900,72646220,2950,2950,2950,2950,0
20230802,154800,72646220,2950,2950,2950,2950,32
20230802,154700,72646220,2950,2950,2950,2950,0
20230802,154600,72646220,2950,2950,2950,2950,0
20230802,154500,72646220,2950,2950,2950,2950,0
20230802,154400,72646220,2950,2950,2950,2950,0
20230802,154300,72646220,2950,2950,2950,2950,0
20230802,154200,72646220,2950,2950,2950,2950,0
20230802,154100,72646220,2950,2950,2950,2950,0
20230802,154000,72646220,2950,2950,2950,2950,0
20230802,153900,72646220,2950,2950,2950,2950,0
20230802,153800,72646220,2950,2950,2950,2950,0
20230802,153700,72646220,2950,2950,2950,2950,0
20230802,153600,72646220,2950,2950,2950,2950,0
20230802,153500,72646220,2950,2950,2950,2950,0
20230802,153400,72646220,2950,2950,2950,2950,0
20230802,153300,72646220,2950,2950,2950,2950,0
20230802,153200,72646220,2950,2950,2950,2950,0
20230802,153100,72646220,2950,2950,2950,2950,0
20230802,153000,72646220,2950,2950,2950,2950,32
20230802,152900,72551820,2940,2940,2940,2940,0
20230802,152800,72551820,2940,2940,2940,2940,0
20230802,152700,72551820,2940,2940,2940,2940,0
20230802,152600,72551820,2940,2940,2940,2940,0
20230802,152500,72551820,2940,2940,2940,2940,0
20230802,152400,72551820,2940,2940,2940,2940,0
20230802,152300,72551820,2940,2940,2940,2940,0
20230802,152200,72551820,2940,2940,2940,2940,0
20230802,152100,72551820,2940,2940,2940,2940,0
20230802,152000,72551820,2940,2940,2940,2940,0
20230802,151900,72551820,2940,2940,2940,2940,0
20230802,151800,72551820,2940,2940,2940,2940,0
20230802,151700,72551820,2940,2940,2940,2940,0
20230802,151600,72551820,2940,2940,2940,2940,0
20230802,151500,72551820,2940,2940,2940,2940,0
20230802,151400,72551820,2940,2940,2940,2940,0
20230802,151300,72551820,2940,2940,2940,2940,0
20230802,151200,72551820,2940,2940,2940,2940,0
20230802,151100,72551820,2940,2940,2940,2940,0
20230802,151000,72551820,2940,2940,2940,2940,0
20230802,150900,72551820,2940,2940,2940,2940,0
20230802,150800,72551820,2940,2940,2940,2940,0
20230802,150700,72551820,2940,2940,2940,2940,0
20230802,150600,72551820,2940,2940,2940,2940,0
20230802,150500,72551820,2940,2940,2940,2940,0
20230802,150400,72551820,2940,2940,2940,2940,0
20230802,150300,72551820,2940,2940,2940,2940,1198
20230802,150200,69029700,2950,2950,2950,2950,0
20230802,150100,69029700,2950,2950,2950,2950,302
20230802,150000,68138800,2950,2955,2955,2950,1001
20230802,145900,65185845,2955,2955,2955,2955,488
20230802,145800,63743805,2960,2960,2960,2960,0
20230802,145700,63743805,2960,2960,2960,2960,1
20230802,145600,63740845,2960,2960,2960,2960,34
20230802,145500,63640205,2960,2960,2960,2960,0
20230802,145400,63640205,2960,2960,2960,2960,0
20230802,145300,63640205,2960,2960,2960,2960,0
20230802,145200,63640205,2960,2960,2960,2960,0
20230802,145100,63640205,2960,2960,2960,2960,0
20230802,145000,63640205,2960,2960,2960,2960,0
20230802,144900,63640205,2960,2960,2960,2960,0
20230802,144800,63640205,2960,2960,2960,2960,108
20230802,144700,63320525,2960,2960,2960,2960,1
20230802,144600,63317565,2960,2960,2960,2960,0
20230802,144500,63317565,2960,2960,2960,2960,2
20230802,144400,63311645,2955,2955,2955,2955,0
20230802,144300,63311645,2955,2955,2955,2955,0
20230802,144200,63311645,2955,2955,2955,2955,0
20230802,144100,63311645,2955,2955,2955,2955,20
20230802,144000,63252545,2955,2955,2955,2955,40
20230802,143900,63134345,2960,2960,2960,2960,1
20230802,143800,63131385,2960,2960,2960,2960,0
20230802,143700,63131385,2960,2960,2960,2960,1
20230802,143600,63128425,2960,2960,2960,2960,0
20230802,143500,63128425,2960,2960,2960,2960,0
20230802,143400,63128425,2960,2960,2960,2960,0
20230802,143300,63128425,2960,2960,2960,2960,0
20230802,143200,63128425,2960,2960,2960,2960,0
20230802,143100,63128425,2960,2960,2960,2960,0
20230802,143000,63128425,2960,2960,2960,2960,0
20230802,142900,63128425,2960,2955,2960,2955,160
20230802,142800,62655225,2960,2960,2960,2960,0
20230802,142700,62655225,2960,2955,2960,2955,995
20230802,142600,59712525,2955,2955,2955,2955,0
20230802,142500,59712525,2955,2955,2955,2955,0
20230802,142400,59712525,2955,2955,2955,2955,30
20230802,142300,59623875,2960,2960,2960,2960,1
20230802,142200,59620915,2955,2955,2955,2955,0
20230802,142100,59620915,2955,2955,2955,2955,0
20230802,142000,59620915,2955,2955,2955,2955,0
20230802,141900,59620915,2955,2955,2955,2955,0
20230802,141800,59620915,2955,2955,2955,2955,0
20230802,141700,59620915,2955,2955,2955,2955,0
20230802,141600,59620915,2955,2955,2955,2955,0
20230802,141500,59620915,2955,2955,2955,2955,0
20230802,141400,59620915,2955,2955,2955,2955,0
20230802,141300,59620915,2955,2955,2955,2955,0
20230802,141200,59620915,2955,2955,2955,2955,1330
20230802,141100,55690765,2950,2950,2950,2950,0
20230802,141000,55690765,2950,2950,2950,2950,0
20230802,140900,55690765,2950,2950,2950,2950,213
20230802,140800,55062415,2940,2940,2940,2940,0
20230802,140700,55062415,2940,2940,2940,2940,0
20230802,140600,55062415,2940,2940,2940,2940,0
20230802,140500,55062415,2940,2940,2940,2940,0
20230802,140400,55062415,2940,2940,2940,2940,0
20230802,140300,55062415,2940,2940,2940,2940,0
20230802,140200,55062415,2940,2940,2940,2940,0
20230802,140100,55062415,2940,2940,2940,2940,0
20230802,140000,55062415,2940,2940,2940,2940,0
20230802,135900,55062415,2940,2940,2940,2940,0
20230802,135800,55062415,2940,2940,2940,2940,0
20230802,135700,55062415,2940,2940,2940,2940,0
20230802,135600,55062415,2940,2940,2940,2940,0
20230802,135500,55062415,2940,2940,2940,2940,40
20230802,135400,54944815,2950,2950,2950,2950,0
20230802,135300,54944815,2950,2950,2950,2950,0
20230802,135200,54944815,2950,2950,2950,2950,0
20230802,135100,54944815,2950,2940,2950,2940,995
20230802,135000,52014565,2950,2940,2950,2940,1790
20230802,134900,46743205,2945,2945,2945,2945,0
20230802,134800,46743205,2945,2940,2945,2940,802
20230802,134700,44383315,2945,2945,2945,2945,0
20230802,134600,44383315,2945,2945,2945,2945,0
20230802,134500,44383315,2945,2945,2945,2945,42
20230802,134400,44259625,2945,2945,2945,2945,50
20230802,134300,44112375,2940,2940,2940,2940,1
20230802,134200,44109435,2940,2940,2940,2940,652
20230802,134100,42192555,2940,2940,2940,2940,500
20230802,134000,40722555,2940,2940,2940,2940,68
20230802,133900,40522635,2940,2940,2940,2940,0
20230802,133800,40522635,2940,2940,2940,2940,0
20230802,133700,40522635,2940,2940,2940,2940,0
20230802,133600,40522635,2940,2940,2940,2940,0
20230802,133500,40522635,2940,2940,2940,2940,0
20230802,133400,40522635,2940,2920,2940,2920,702
20230802,133300,38472695,2920,2920,2920,2920,703
20230802,133200,36419935,2920,2920,2920,2920,1400
20230802,133100,32331935,2940,2920,2940,2920,500
20230802,133000,30869935,2920,2920,2920,2920,0
20230802,132900,30869935,2920,2920,2920,2920,1000
20230802,132800,27949935,2940,2920,2940,2920,1101
20230802,132700,24731035,2920,2935,2935,2920,851
20230802,132600,22245845,2935,2930,2935,2930,82
20230802,132500,22005185,2915,2920,2920,2915,250
20230802,132400,21276165,2930,2930,2930,2930,910
20230802,132300,18609865,2915,2925,2925,2915,1000
20230802,132200,15691075,2930,2930,2930,2930,0
20230802,132100,15691075,2930,2930,2930,2930,0
20230802,132000,15691075,2930,2930,2930,2930,0
20230802,131900,15691075,2930,2930,2930,2930,0
20230802,131800,15691075,2930,2930,2930,2930,0
20230802,131700,15691075,2930,2930,2930,2930,0
20230802,131600,15691075,2930,2930,2930,2930,0
20230802,131500,15691075,2930,2930,2930,2930,1
20230802,131400,15688145,2930,2930,2930,2930,0
20230802,131300,15688145,2930,2930,2930,2930,0
20230802,131200,15688145,2930,2930,2930,2930,23
20230802,131100,15620755,2930,2930,2930,2930,0
20230802,131000,15620755,2930,2930,2930,2930,188
20230802,130900,15069915,2925,2925,2925,2925,1
20230802,130800,15066990,2930,2930,2930,2930,0
20230802,130700,15066990,2930,2930,2930,2930,0
20230802,130600,15066990,2930,2930,2930,2930,0
20230802,130500,15066990,2930,2930,2930,2930,0
20230802,130400,15066990,2930,2930,2930,2930,0
20230802,130300,15066990,2930,2930,2930,2930,0
20230802,130200,15066990,2930,2930,2930,2930,0
20230802,130100,15066990,2930,2930,2930,2930,0
20230802,130000,15066990,2930,2930,2930,2930,0
20230802,125900,15066990,2930,2930,2930,2930,0
20230802,125800,15066990,2930,2930,2930,2930,5
20230802,125700,15052340,2925,2925,2925,2925,0
20230802,125600,15052340,2925,2925,2925,2925,0
20230802,125500,15052340,2925,2925,2925,2925,0
20230802,125400,15052340,2925,2925,2925,2925,0
20230802,125300,15052340,2925,2925,2925,2925,0
20230802,125200,15052340,2925,2925,2925,2925,2
20230802,125100,15046490,2930,2930,2930,2930,0
20230802,125000,15046490,2930,2930,2930,2930,0
20230802,124900,15046490,2930,2930,2930,2930,0
20230802,124800,15046490,2930,2930,2930,2930,40
20230802,124700,14929290,2930,2930,2930,2930,0
20230802,124600,14929290,2930,2930,2930,2930,0
20230802,124500,14929290,2930,2930,2930,2930,0
20230802,124400,14929290,2930,2930,2930,2930,0
20230802,124300,14929290,2930,2930,2930,2930,0
20230802,124200,14929290,2930,2930,2930,2930,0
20230802,124100,14929290,2930,2930,2930,2930,0
20230802,124000,14929290,2930,2930,2930,2930,0
20230802,123900,14929290,2930,2930,2930,2930,0
20230802,123800,14929290,2930,2930,2930,2930,0
20230802,123700,14929290,2930,2930,2930,2930,0
20230802,123600,14929290,2930,2930,2930,2930,0
20230802,123500,14929290,2930,2930,2930,2930,0
20230802,123400,14929290,2930,2930,2930,2930,0
20230802,123300,14929290,2930,2930,2930,2930,0
20230802,123200,14929290,2930,2930,2930,2930,0
20230802,123100,14929290,2930,2930,2930,2930,5
20230802,123000,14914640,2930,2930,2930,2930,0
20230802,122900,14914640,2930,2930,2930,2930,0
20230802,122800,14914640,2930,2930,2930,2930,0
20230802,122700,14914640,2930,2930,2930,2930,0
20230802,122600,14914640,2930,2930,2930,2930,0
20230802,122500,14914640,2930,2930,2930,2930,0
20230802,122400,14914640,2930,2930,2930,2930,0
20230802,122300,14914640,2930,2930,2930,2930,0
20230802,122200,14914640,2930,2930,2930,2930,0
20230802,122100,14914640,2930,2930,2930,2930,0
20230802,122000,14914640,2930,2930,2930,2930,0
20230802,121900,14914640,2930,2930,2930,2930,0
20230802,121800,14914640,2930,2930,2930,2930,0
20230802,121700,14914640,2930,2930,2930,2930,0
20230802,121600,14914640,2930,2930,2930,2930,1
20230802,121500,14911710,2930,2930,2930,2930,0
20230802,121400,14911710,2930,2930,2930,2930,0
20230802,121300,14911710,2930,2930,2930,2930,0
20230802,121200,14911710,2930,2925,2930,2925,240
20230802,121100,14208660,2925,2925,2925,2925,0
20230802,121000,14208660,2925,2925,2925,2925,0
20230802,120900,14208660,2925,2925,2925,2925,0
20230802,120800,14208660,2925,2925,2925,2925,0
20230802,120700,14208660,2925,2925,2925,2925,0
20230802,120600,14208660,2925,2925,2925,2925,0
20230802,120500,14208660,2925,2925,2925,2925,0
20230802,120400,14208660,2925,2925,2925,2925,0
20230802,120300,14208660,2925,2925,2925,2925,0
20230802,120200,14208660,2925,2925,2925,2925,0
20230802,120100,14208660,2925,2925,2925,2925,0
20230802,120000,14208660,2925,2925,2925,2925,21
20230802,115900,14147235,2930,2930,2930,2930,0
20230802,115800,14147235,2930,2930,2930,2930,0
20230802,115700,14147235,2930,2930,2930,2930,0
20230802,115600,14147235,2930,2930,2930,2930,0
20230802,115500,14147235,2930,2930,2930,2930,0
20230802,115400,14147235,2930,2930,2930,2930,0
20230802,115300,14147235,2930,2930,2930,2930,0
20230802,115200,14147235,2930,2930,2930,2930,0
20230802,115100,14147235,2930,2930,2930,2930,0
20230802,115000,14147235,2930,2930,2930,2930,0
20230802,114900,14147235,2930,2930,2930,2930,0
20230802,114800,14147235,2930,2930,2930,2930,21
20230802,114700,14085705,2930,2930,2930,2930,0
20230802,114600,14085705,2930,2930,2930,2930,1
20230802,114500,14082775,2930,2930,2930,2930,172
20230802,114400,13578815,2930,2930,2930,2930,0
20230802,114300,13578815,2930,2930,2930,2930,102
20230802,114200,13279955,2930,2930,2930,2930,0
20230802,114100,13279955,2930,2930,2930,2930,325
20230802,114000,12327705,2930,2930,2930,2930,9
20230802,113900,12301335,2935,2935,2935,2935,0
20230802,113800,12301335,2935,2935,2935,2935,0
20230802,113700,12301335,2935,2935,2935,2935,68
20230802,113600,12101755,2935,2935,2935,2935,9
20230802,113500,12075340,2935,2935,2935,2935,1102
20230802,113400,8840970,2935,2930,2935,2930,5
20230802,113300,8826315,2935,2935,2935,2935,0
20230802,113200,8826315,2935,2935,2935,2935,0
20230802,113100,8826315,2935,2935,2935,2935,28
20230802,113000,8744135,2930,2930,2930,2930,35
20230802,112900,8641585,2925,2925,2925,2925,0
20230802,112800,8641585,2925,2925,2925,2925,0
20230802,112700,8641585,2925,2925,2925,2925,0
20230802,112600,8641585,2925,2925,2925,2925,0
20230802,112500,8641585,2925,2925,2925,2925,9
20230802,112400,8615260,2925,2925,2925,2925,0
20230802,112300,8615260,2925,2925,2925,2925,4
20230802,112200,8603560,2930,2930,2930,2930,0
20230802,112100,8603560,2930,2930,2930,2930,0
20230802,112000,8603560,2930,2930,2930,2930,0
20230802,111900,8603560,2930,2930,2930,2930,0
20230802,111800,8603560,2930,2930,2930,2930,0
20230802,111700,8603560,2930,2930,2930,2930,0
20230802,111600,8603560,2930,2930,2930,2930,0
20230802,111500,8603560,2930,2930,2930,2930,1
20230802,111400,8600630,2930,2930,2930,2930,0
20230802,111300,8600630,2930,2930,2930,2930,0
20230802,111200,8600630,2930,2925,2930,2925,24
20230802,111100,8530425,2935,2935,2935,2935,0
20230802,111000,8530425,2935,2935,2935,2935,0
20230802,110900,8530425,2935,2935,2935,2935,20
20230802,110800,8471725,2930,2930,2930,2930,0
20230802,110700,8471725,2930,2930,2930,2930,0
20230802,110600,8471725,2930,2930,2930,2930,11
20230802,110500,8439495,2925,2925,2925,2925,0
20230802,110400,8439495,2925,2925,2925,2925,0
20230802,110300,8439495,2925,2925,2925,2925,0
20230802,110200,8439495,2925,2925,2925,2925,0
20230802,110100,8439495,2925,2925,2925,2925,0
20230802,110000,8439495,2925,2925,2925,2925,0
20230802,105900,8439495,2925,2925,2925,2925,0
20230802,105800,8439495,2925,2925,2925,2925,0
20230802,105700,8439495,2925,2925,2925,2925,0
20230802,105600,8439495,2925,2930,2930,2925,40
20230802,105500,8322300,2930,2930,2930,2930,0
20230802,105400,8322300,2930,2930,2930,2930,0
20230802,105300,8322300,2930,2930,2930,2930,50
20230802,105200,8175800,2935,2935,2935,2935,1
20230802,105100,8172865,2935,2935,2935,2935,2
20230802,105000,8166995,2935,2935,2935,2935,0
20230802,104900,8166995,2935,2935,2935,2935,0
20230802,104800,8166995,2935,2935,2935,2935,0
20230802,104700,8166995,2935,2935,2935,2935,0
20230802,104600,8166995,2935,2935,2935,2935,0
20230802,104500,8166995,2935,2935,2935,2935,0
20230802,104400,8166995,2935,2935,2935,2935,40
20230802,104300,8049595,2935,2935,2935,2935,0
20230802,104200,8049595,2935,2935,2935,2935,0
20230802,104100,8049595,2935,2935,2935,2935,0
20230802,104000,8049595,2935,2935,2935,2935,0
20230802,103900,8049595,2935,2935,2935,2935,0
20230802,103800,8049595,2935,2935,2935,2935,0
20230802,103700,8049595,2935,2935,2935,2935,0
20230802,103600,8049595,2935,2935,2935,2935,0
20230802,103500,8049595,2935,2935,2935,2935,4
20230802,103400,8037855,2935,2935,2935,2935,0
20230802,103300,8037855,2935,2935,2935,2935,1000
20230802,103200,5102855,2930,2930,2930,2930,16
20230802,103100,5055975,2925,2925,2925,2925,0
20230802,103000,5055975,2925,2925,2925,2925,0
20230802,102900,5055975,2925,2925,2925,2925,0
20230802,102800,5055975,2925,2925,2925,2925,6
20230802,102700,5038425,2925,2925,2925,2925,0
20230802,102600,5038425,2925,2925,2925,2925,0
20230802,102500,5038425,2925,2925,2925,2925,51
20230802,102400,4889250,2925,2925,2925,2925,0
20230802,102300,4889250,2925,2925,2925,2925,0
20230802,102200,4889250,2925,2925,2925,2925,0
20230802,102100,4889250,2925,2925,2925,2925,0
20230802,102000,4889250,2925,2925,2925,2925,0
20230802,101900,4889250,2925,2925,2925,2925,0
20230802,101800,4889250,2925,2925,2925,2925,0
20230802,101700,4889250,2925,2925,2925,2925,3
20230802,101600,4880475,2925,2925,2925,2925,0
20230802,101500,4880475,2925,2925,2925,2925,0
20230802,101400,4880475,2925,2925,2925,2925,0
20230802,101300,4880475,2925,2925,2925,2925,0
20230802,101200,4880475,2925,2925,2925,2925,1
20230802,101100,4877550,2925,2925,2925,2925,0
20230802,101000,4877550,2925,2925,2925,2925,0
20230802,100900,4877550,2925,2925,2925,2925,3
20230802,100800,4868775,2920,2920,2920,2920,0
20230802,100700,4868775,2920,2920,2920,2920,120
20230802,100600,4518375,2920,2920,2920,2920,0
20230802,100500,4518375,2920,2920,2920,2920,0
20230802,100400,4518375,2920,2920,2920,2920,0
20230802,100300,4518375,2920,2920,2920,2920,0
20230802,100200,4518375,2920,2920,2920,2920,25
20230802,100100,4445375,2920,2920,2920,2920,20
20230802,100000,4386975,2920,2920,2920,2920,2
20230802,095900,4381135,2915,2915,2915,2915,2
20230802,095800,4375305,2915,2915,2915,2915,12
20230802,095700,4340325,2915,2915,2915,2915,1
20230802,095600,4337410,2920,2920,2920,2920,4
20230802,095500,4325730,2920,2920,2920,2920,0
20230802,095400,4325730,2920,2920,2920,2920,0
20230802,095300,4325730,2920,2920,2920,2920,0
20230802,095200,4325730,2920,2920,2920,2920,0
20230802,095100,4325730,2920,2920,2920,2920,0
20230802,095000,4325730,2920,2920,2920,2920,2
20230802,094900,4319890,2915,2915,2915,2915,0
20230802,094800,4319890,2915,2920,2920,2915,9
20230802,094700,4293645,2920,2920,2920,2920,0
20230802,094600,4293645,2920,2920,2920,2920,12
20230802,094500,4258605,2915,2915,2915,2915,0
20230802,094400,4258605,2915,2915,2915,2915,2
20230802,094300,4252775,2920,2920,2920,2920,0
20230802,094200,4252775,2920,2920,2920,2920,0
20230802,094100,4252775,2920,2920,2920,2920,0
20230802,094000,4252775,2920,2920,2920,2920,0
20230802,093900,4252775,2920,2920,2920,2920,5
20230802,093800,4238175,2920,2920,2920,2920,0
20230802,093700,4238175,2920,2920,2920,2920,50
20230802,093600,4092175,2920,2920,2920,2920,0
20230802,093500,4092175,2920,2920,2920,2920,56
20230802,093400,3928655,2920,2920,2920,2920,10
20230802,093300,3899455,2920,2920,2920,2920,0
20230802,093200,3899455,2920,2920,2920,2920,1
20230802,093100,3896535,2920,2920,2920,2920,0
20230802,093000,3896535,2920,2920,2920,2920,0
20230802,092900,3896535,2920,2920,2920,2920,0
20230802,092800,3896535,2920,2920,2920,2920,0
20230802,092700,3896535,2920,2920,2920,2920,8
20230802,092600,3873175,2920,2915,2920,2915,3
20230802,092500,3864420,2915,2915,2915,2915,5
20230802,092400,3849845,2920,2920,2920,2920,40
20230802,092300,3733045,2920,2920,2920,2920,4
20230802,092200,3721365,2920,2920,2920,2920,0
20230802,092100,3721365,2920,2920,2920,2920,0
20230802,092000,3721365,2920,2920,2920,2920,222
20230802,091900,3073125,2925,2925,2925,2925,100
20230802,091800,2780625,2925,2925,2925,2925,0
20230802,091700,2780625,2925,2925,2925,2925,1
20230802,091600,2777700,2925,2925,2925,2925,70
20230802,091500,2572950,2920,2915,2920,2915,179
20230802,091400,2050275,2920,2920,2920,2920,0
20230802,091300,2050275,2920,2920,2920,2920,0
20230802,091200,2050275,2920,2925,2925,2915,25
20230802,091100,1977375,2930,2930,2930,2930,10
20230802,091000,1948075,2935,2935,2935,2935,0
20230802,090900,1948075,2935,2935,2935,2935,0
20230802,090800,1948075,2935,2930,2935,2930,49
20230802,090700,1804285,2935,2935,2935,2935,0
20230802,090600,1804285,2935,2930,2945,2930,102
20230802,090500,1504955,2915,2915,2915,2915,15
20230802,090400,1461230,2900,2900,2900,2900,0
20230802,090300,1461230,2900,2900,2900,2900,0
20230802,090200,1461230,2900,2900,2900,2900,0
20230802,090100,1461230,2900,2915,2915,2900,500
20230802,090000,8820,2940,2940,2940,2940,3